Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8.070 | 8.150 | 8.050 | 8.140 | 8.140 | 36,855 |
| 2024-05-22 | 8.135 | 8.200 | 8.020 | 8.130 | 8.130 | 72,969 |
| 2024-05-21 | 8.200 | 8.225 | 8.095 | 8.175 | 8.175 | 115,650 |
| 2024-05-20 | 8.300 | 8.320 | 8.140 | 8.225 | 8.225 | 169,500 |
| 2024-05-17 | 8.250 | 8.390 | 8.195 | 8.300 | 8.300 | 74,267 |
| 2024-05-16 | 8.180 | 8.550 | 8.030 | 8.300 | 8.300 | 504,979 |
| 2024-05-15 | 8.800 | 8.900 | 8.470 | 8.500 | 8.500 | 115,052 |
| 2024-05-14 | 8.900 | 8.900 | 8.630 | 8.900 | 8.900 | 140,806 |
| 2024-05-13 | 8.825 | 8.950 | 8.720 | 8.890 | 8.890 | 94,220 |
| 2024-05-10 | 8.800 | 8.880 | 8.615 | 8.835 | 8.835 | 224,555 |
| 2024-05-09 | 8.600 | 8.815 | 8.495 | 8.800 | 8.800 | 172,982 |
| 2024-05-08 | 8.400 | 8.670 | 8.310 | 8.605 | 8.605 | 286,222 |
| 2024-05-07 | 8.395 | 8.600 | 8.275 | 8.440 | 8.440 | 165,911 |
| 2024-05-06 | 8.170 | 8.480 | 8.170 | 8.440 | 8.440 | 136,686 |
| 2024-05-02 | 8.300 | 8.480 | 8.225 | 8.290 | 8.290 | 87,422 |
| 2024-04-30 | 8.475 | 8.635 | 8.320 | 8.320 | 8.320 | 217,929 |
| 2024-04-29 | 8.200 | 8.510 | 8.190 | 8.500 | 8.500 | 398,244 |
| 2024-04-26 | 8.415 | 8.485 | 8.120 | 8.200 | 8.200 | 204,469 |
| 2024-04-25 | 8.320 | 8.565 | 8.225 | 8.400 | 8.400 | 317,493 |
| 2024-04-24 | 8.105 | 8.550 | 7.920 | 8.405 | 8.405 | 876,393 |
| 2024-04-23 | 9.300 | 9.485 | 8.920 | 8.960 | 8.960 | 248,961 |
| 2024-04-22 | 9.550 | 9.665 | 8.830 | 9.300 | 9.300 | 376,013 |
| 2024-04-19 | 9.240 | 9.690 | 9.185 | 9.520 | 9.520 | 362,313 |
| 2024-04-18 | 9.550 | 9.600 | 8.990 | 9.155 | 9.155 | 212,208 |
| 2024-04-17 | 9.540 | 9.615 | 9.445 | 9.490 | 9.490 | 71,796 |
| 2024-04-16 | 9.600 | 9.695 | 9.400 | 9.540 | 9.540 | 202,574 |
| 2024-04-15 | 9.510 | 9.890 | 9.440 | 9.750 | 9.750 | 304,864 |
| 2024-04-12 | 9.410 | 9.780 | 9.315 | 9.440 | 9.440 | 335,201 |
| 2024-04-11 | 8.620 | 9.725 | 8.620 | 9.500 | 9.500 | 877,235 |
| 2024-04-10 | 8.340 | 8.790 | 8.325 | 8.720 | 8.720 | 667,576 |
| 2024-04-09 | 8.390 | 8.400 | 8.150 | 8.155 | 8.155 | 71,716 |
| 2024-04-08 | 8.475 | 8.570 | 8.110 | 8.340 | 8.340 | 64,276 |
| 2024-04-05 | 8.480 | 8.570 | 8.365 | 8.475 | 8.475 | 108,361 |
| 2024-04-04 | 8.400 | 8.700 | 8.385 | 8.520 | 8.520 | 156,221 |
| 2024-04-03 | 8.480 | 8.500 | 8.355 | 8.400 | 8.400 | 62,259 |
| 2024-04-02 | 8.460 | 8.680 | 8.375 | 8.480 | 8.480 | 200,157 |
| 2024-03-28 | 8.320 | 8.550 | 8.290 | 8.470 | 8.470 | 234,968 |
| 2024-03-27 | 8.330 | 8.400 | 8.260 | 8.400 | 8.400 | 38,618 |
| 2024-03-26 | 8.350 | 8.390 | 8.200 | 8.280 | 8.280 | 48,597 |
| 2024-03-25 | 8.330 | 8.350 | 8.200 | 8.350 | 8.350 | 102,137 |
| 2024-03-22 | 8.210 | 8.350 | 8.150 | 8.300 | 8.300 | 136,536 |
| 2024-03-21 | 8.240 | 8.240 | 8.100 | 8.200 | 8.200 | 68,120 |
| 2024-03-20 | 8.140 | 8.250 | 8.030 | 8.240 | 8.240 | 111,157 |
| 2024-03-19 | 8.130 | 8.200 | 7.900 | 8.200 | 8.200 | 128,135 |
| 2024-03-18 | 8.430 | 8.430 | 8.030 | 8.140 | 8.140 | 105,099 |
| 2024-03-15 | 8.420 | 8.500 | 8.280 | 8.410 | 8.410 | 111,883 |
| 2024-03-14 | 8.190 | 8.480 | 8.120 | 8.420 | 8.420 | 101,013 |
| 2024-03-13 | 8.150 | 8.200 | 8.020 | 8.190 | 8.190 | 80,409 |
| 2024-03-12 | 8.020 | 8.150 | 7.960 | 8.140 | 8.140 | 46,075 |
| 2024-03-11 | 8.120 | 8.200 | 7.900 | 7.900 | 7.900 | 62,266 |
| 2024-03-08 | 8.230 | 8.270 | 8.080 | 8.120 | 8.120 | 63,717 |
| 2024-03-07 | 8.200 | 8.270 | 8.100 | 8.140 | 8.140 | 68,580 |
| 2024-03-06 | 8.060 | 8.300 | 8.030 | 8.120 | 8.120 | 145,115 |
| 2024-03-05 | 7.850 | 8.000 | 7.700 | 7.940 | 7.940 | 179,952 |
| 2024-03-04 | 8.060 | 8.150 | 7.860 | 7.900 | 7.900 | 108,723 |
| 2024-03-01 | 8.060 | 8.150 | 7.990 | 8.060 | 8.060 | 96,423 |
| 2024-02-29 | 8.190 | 8.200 | 8.080 | 8.080 | 8.080 | 59,285 |
| 2024-02-28 | 8.300 | 8.430 | 8.090 | 8.190 | 8.190 | 125,391 |
| 2024-02-27 | 8.470 | 8.570 | 8.180 | 8.290 | 8.290 | 118,634 |
| 2024-02-26 | 8.700 | 8.800 | 8.350 | 8.370 | 8.370 | 132,217 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-04 | 1.2200 PLN |
| 2022-07-28 | 0.1500 PLN |
| 2021-09-29 | 0.1500 PLN |
| 2019-10-22 | 0.2800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.